Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	50.33	51.51	50.22	51.41	-	1.37%	81,060
Mar 28, 2025	51.43	51.70	50.28	50.71	50.71	-1.51%	492,194
Mar 27, 2025	50.96	51.85	50.81	51.49	51.49	0.90%	618,212
Mar 26, 2025	50.14	51.10	49.96	51.03	51.03	2.10%	1,015,232
Mar 25, 2025	50.24	50.50	49.74	49.98	49.98	-0.20%	686,019
Mar 24, 2025	50.07	50.44	49.56	50.08	50.08	0.62%	835,427
Mar 21, 2025	49.91	50.11	49.29	49.77	49.77	-1.15%	4,421,878
Mar 20, 2025	49.61	50.73	49.58	50.35	50.35	0.66%	915,067
Mar 19, 2025	49.64	50.05	49.31	50.02	50.02	0.64%	673,949
Mar 18, 2025	49.70	49.78	49.26	49.70	49.70	-0.26%	678,134
Mar 17, 2025	49.37	49.96	49.14	49.83	49.83	0.42%	476,932
Mar 14, 2025	49.11	49.67	48.76	49.62	49.42	1.64%	672,001
Mar 13, 2025	49.39	49.77	48.25	48.82	48.63	-1.03%	833,613
Mar 12, 2025	50.67	50.76	48.79	49.33	49.13	-2.84%	779,325
Mar 11, 2025	51.53	51.76	50.41	50.77	50.57	-1.36%	837,473
Mar 10, 2025	52.57	53.26	51.41	51.47	51.26	-2.91%	813,381
Mar 7, 2025	51.84	53.26	51.68	53.01	52.80	2.22%	769,583
Mar 6, 2025	51.54	52.04	51.03	51.86	51.65	0.02%	829,766
Mar 5, 2025	51.67	52.70	51.39	51.85	51.64	0.93%	967,494
Mar 4, 2025	52.19	52.36	51.27	51.37	51.17	-2.47%	803,720
Mar 3, 2025	54.25	54.91	52.51	52.67	52.46	-3.02%	715,138
Feb 28, 2025	53.72	54.33	53.67	54.31	54.09	1.36%	612,666
Feb 27, 2025	54.28	54.52	53.56	53.58	53.37	-2.08%	604,134
Feb 26, 2025	55.35	55.47	54.44	54.72	54.50	-0.73%	719,619
Feb 25, 2025	54.51	55.52	54.51	55.12	54.90	1.10%	794,973
Feb 24, 2025	54.53	55.09	54.02	54.52	54.30	0.22%	667,024
Feb 21, 2025	55.66	55.79	54.30	54.40	54.18	-2.02%	798,016
Feb 20, 2025	54.65	55.52	54.25	55.52	55.30	1.44%	751,691
Feb 19, 2025	53.76	54.97	53.63	54.73	54.51	1.03%	747,090
Feb 18, 2025	53.50	54.25	53.04	54.17	53.95	0.91%	640,568
Feb 14, 2025	53.52	53.87	53.36	53.68	53.47	0.90%	617,177
Feb 13, 2025	52.66	53.40	52.48	53.20	52.99	1.62%	530,300
Feb 12, 2025	52.40	52.75	52.11	52.35	52.14	-1.17%	456,844
Feb 11, 2025	53.01	53.30	52.69	52.97	52.76	-0.62%	521,632
Feb 10, 2025	53.67	53.79	53.23	53.30	53.09	-0.84%	582,161
Feb 7, 2025	54.14	54.26	53.66	53.75	53.54	-0.90%	500,222
Feb 6, 2025	55.31	55.66	53.88	54.24	54.02	-1.35%	623,146
Feb 5, 2025	54.83	55.69	54.81	54.98	54.76	0.40%	684,577
Feb 4, 2025	55.12	55.23	54.39	54.76	54.54	-0.11%	737,947
Feb 3, 2025	54.36	54.87	53.77	54.82	54.60	-0.36%	956,640
Jan 31, 2025	56.03	56.56	55.00	55.02	54.80	-2.01%	2,542,741
Jan 30, 2025	56.67	56.67	55.44	56.15	55.93	0.66%	1,209,010
Jan 29, 2025	56.19	57.61	55.64	55.78	55.56	5.23%	1,495,403
Jan 28, 2025	53.19	53.90	52.79	53.01	52.80	-0.75%	620,397
Jan 27, 2025	52.64	53.45	52.64	53.41	53.20	1.66%	600,614
Jan 24, 2025	52.60	52.86	52.35	52.54	52.33	0.02%	414,517
Jan 23, 2025	52.46	52.84	52.14	52.53	52.32	0.27%	467,068
Jan 22, 2025	52.96	52.96	52.28	52.39	52.18	-1.15%	579,750
Jan 21, 2025	52.74	53.38	52.62	53.00	52.79	0.74%	584,157
Jan 17, 2025	52.99	53.13	52.58	52.61	52.40	-0.40%	457,182